626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192300,161758405,3920,3920,3920,3920,903
|
|
20240307,192200,161758405,3920,3920,3920,3920,0
|
|
20240307,192100,161758405,3920,3920,3920,3920,0
|
|
20240307,192000,161758405,3920,3920,3920,3920,0
|
|
20240307,191900,161758405,3920,3920,3920,3920,0
|
|
20240307,191800,161758405,3920,3920,3920,3920,0
|
|
20240307,191700,161758405,3920,3920,3920,3920,0
|
|
20240307,191600,161758405,3920,3920,3920,3920,0
|
|
20240307,191500,161758405,3920,3920,3920,3920,0
|
|
20240307,191400,161758405,3920,3920,3920,3920,0
|
|
20240307,191300,161758405,3920,3920,3920,3920,0
|
|
20240307,191200,161758405,3920,3920,3920,3920,0
|
|
20240307,191100,161758405,3920,3920,3920,3920,0
|
|
20240307,191000,161758405,3920,3920,3920,3920,0
|
|
20240307,190900,161758405,3920,3920,3920,3920,0
|
|
20240307,190800,161758405,3920,3920,3920,3920,0
|
|
20240307,190700,161758405,3920,3920,3920,3920,0
|
|
20240307,190600,161758405,3920,3920,3920,3920,0
|
|
20240307,190500,161758405,3920,3920,3920,3920,0
|
|
20240307,190400,161758405,3920,3920,3920,3920,0
|
|
20240307,190300,161758405,3920,3920,3920,3920,0
|
|
20240307,190200,161758405,3920,3920,3920,3920,0
|
|
20240307,190100,161758405,3920,3920,3920,3920,0
|
|
20240307,190000,161758405,3920,3920,3920,3920,0
|
|
20240307,185900,161758405,3920,3920,3920,3920,0
|
|
20240307,185800,161758405,3920,3920,3920,3920,0
|
|
20240307,185700,161758405,3920,3920,3920,3920,0
|
|
20240307,185600,161758405,3920,3920,3920,3920,0
|
|
20240307,185500,161758405,3920,3920,3920,3920,0
|
|
20240307,185400,161758405,3920,3920,3920,3920,0
|
|
20240307,185300,161758405,3920,3920,3920,3920,903
|
|
20240307,185200,161758405,3920,3920,3920,3920,0
|
|
20240307,185100,161758405,3920,3920,3920,3920,0
|
|
20240307,185000,161758405,3920,3920,3920,3920,0
|
|
20240307,184900,161758405,3920,3920,3920,3920,0
|
|
20240307,184800,161758405,3920,3920,3920,3920,0
|
|
20240307,184700,161758405,3920,3920,3920,3920,0
|
|
20240307,184600,161758405,3920,3920,3920,3920,0
|
|
20240307,184500,161758405,3920,3920,3920,3920,0
|
|
20240307,184400,161758405,3920,3920,3920,3920,0
|
|
20240307,184300,161758405,3920,3920,3920,3920,0
|
|
20240307,184200,161758405,3920,3920,3920,3920,0
|
|
20240307,184100,161758405,3920,3920,3920,3920,0
|
|
20240307,184000,161758405,3920,3920,3920,3920,0
|
|
20240307,183900,161758405,3920,3920,3920,3920,0
|
|
20240307,183800,161758405,3920,3920,3920,3920,0
|
|
20240307,183700,161758405,3920,3920,3920,3920,0
|
|
20240307,183600,161758405,3920,3920,3920,3920,0
|
|
20240307,183500,161758405,3920,3920,3920,3920,0
|
|
20240307,183400,161758405,3920,3920,3920,3920,0
|
|
20240307,183300,161758405,3920,3920,3920,3920,0
|
|
20240307,183200,161758405,3920,3920,3920,3920,0
|
|
20240307,183100,161758405,3920,3920,3920,3920,0
|
|
20240307,183000,161758405,3920,3920,3920,3920,0
|
|
20240307,182900,161758405,3920,3920,3920,3920,0
|
|
20240307,182800,161758405,3920,3920,3920,3920,0
|
|
20240307,182700,161758405,3920,3920,3920,3920,0
|
|
20240307,182600,161758405,3920,3920,3920,3920,0
|
|
20240307,182500,161758405,3920,3920,3920,3920,0
|
|
20240307,182400,161758405,3920,3920,3920,3920,0
|
|
20240307,182300,161758405,3920,3920,3920,3920,903
|
|
20240307,182200,161758405,3920,3920,3920,3920,0
|
|
20240307,182100,161758405,3920,3920,3920,3920,0
|
|
20240307,182000,161758405,3920,3920,3920,3920,0
|
|
20240307,181900,161758405,3920,3920,3920,3920,0
|
|
20240307,181800,161758405,3920,3920,3920,3920,0
|
|
20240307,181700,161758405,3920,3920,3920,3920,0
|
|
20240307,181600,161758405,3920,3920,3920,3920,0
|
|
20240307,181500,161758405,3920,3920,3920,3920,0
|
|
20240307,181400,161758405,3920,3920,3920,3920,0
|
|
20240307,181300,161758405,3920,3920,3920,3920,0
|
|
20240307,181200,161758405,3920,3920,3920,3920,0
|
|
20240307,181100,161758405,3920,3920,3920,3920,0
|
|
20240307,181000,161758405,3920,3920,3920,3920,0
|
|
20240307,180900,161758405,3920,3920,3920,3920,0
|
|
20240307,180800,161758405,3920,3920,3920,3920,0
|
|
20240307,180700,161758405,3920,3920,3920,3920,0
|
|
20240307,180600,161758405,3920,3920,3920,3920,0
|
|
20240307,180500,161758405,3920,3920,3920,3920,0
|
|
20240307,180400,161758405,3920,3920,3920,3920,0
|
|
20240307,180300,161758405,3920,3920,3920,3920,0
|
|
20240307,180200,161758405,3920,3920,3920,3920,0
|
|
20240307,180100,161758405,3920,3920,3920,3920,0
|
|
20240307,180000,161758405,3920,3920,3920,3920,0
|
|
20240307,175900,161758405,3920,3920,3920,3920,0
|
|
20240307,175800,161758405,3920,3920,3920,3920,0
|
|
20240307,175700,161758405,3920,3920,3920,3920,0
|
|
20240307,175600,161758405,3920,3920,3920,3920,0
|
|
20240307,175500,161758405,3920,3920,3920,3920,0
|
|
20240307,175400,161758405,3920,3920,3920,3920,0
|
|
20240307,175300,161758405,3920,3920,3920,3920,903
|
|
20240307,175200,161758405,3920,3920,3920,3920,0
|
|
20240307,175100,161758405,3920,3920,3920,3920,0
|
|
20240307,175000,161758405,3920,3920,3920,3920,0
|
|
20240307,174900,161758405,3920,3920,3920,3920,0
|
|
20240307,174800,161758405,3920,3920,3920,3920,0
|
|
20240307,174700,161758405,3920,3920,3920,3920,0
|
|
20240307,174600,161758405,3920,3920,3920,3920,0
|
|
20240307,174500,161758405,3920,3920,3920,3920,0
|
|
20240307,174400,161758405,3920,3920,3920,3920,0
|
|
20240307,174300,161758405,3920,3920,3920,3920,0
|
|
20240307,174200,161758405,3920,3920,3920,3920,0
|
|
20240307,174100,161758405,3920,3920,3920,3920,0
|
|
20240307,174000,161758405,3920,3920,3920,3920,0
|
|
20240307,173900,161758405,3920,3920,3920,3920,0
|
|
20240307,173800,161758405,3920,3920,3920,3920,0
|
|
20240307,173700,161758405,3920,3920,3920,3920,0
|
|
20240307,173600,161758405,3920,3920,3920,3920,0
|
|
20240307,173500,161758405,3920,3920,3920,3920,0
|
|
20240307,173400,161758405,3920,3920,3920,3920,0
|
|
20240307,173300,161758405,3920,3920,3920,3920,0
|
|
20240307,173200,161758405,3920,3920,3920,3920,0
|
|
20240307,173100,161758405,3920,3920,3920,3920,0
|
|
20240307,173000,161758405,3920,3920,3920,3920,0
|
|
20240307,172900,161758405,3920,3920,3920,3920,0
|
|
20240307,172800,161758405,3920,3920,3920,3920,0
|
|
20240307,172700,161758405,3920,3920,3920,3920,0
|
|
20240307,172600,161758405,3920,3920,3920,3920,0
|
|
20240307,172500,161758405,3920,3920,3920,3920,0
|
|
20240307,172400,161758405,3920,3920,3920,3920,0
|
|
20240307,172300,161758405,3920,3920,3920,3920,903
|
|
20240307,172200,161758405,3920,3920,3920,3920,0
|
|
20240307,172100,161758405,3920,3920,3920,3920,0
|
|
20240307,172000,161758405,3920,3920,3920,3920,0
|
|
20240307,171900,161758405,3920,3920,3920,3920,0
|
|
20240307,171800,161758405,3920,3920,3920,3920,0
|
|
20240307,171700,161758405,3920,3920,3920,3920,0
|
|
20240307,171600,161758405,3920,3920,3920,3920,0
|
|
20240307,171500,161758405,3920,3920,3920,3920,0
|
|
20240307,171400,161758405,3920,3920,3920,3920,0
|
|
20240307,171300,161758405,3920,3920,3920,3920,0
|
|
20240307,171200,161758405,3920,3920,3920,3920,0
|
|
20240307,171100,161758405,3920,3920,3920,3920,0
|
|
20240307,171000,161758405,3920,3920,3920,3920,0
|
|
20240307,170900,161758405,3920,3920,3920,3920,0
|
|
20240307,170800,161758405,3920,3920,3920,3920,0
|
|
20240307,170700,161758405,3920,3920,3920,3920,0
|
|
20240307,170600,161758405,3920,3920,3920,3920,0
|
|
20240307,170500,161758405,3920,3920,3920,3920,0
|
|
20240307,170400,161758405,3920,3920,3920,3920,0
|
|
20240307,170300,161758405,3920,3920,3920,3920,0
|
|
20240307,170200,161758405,3920,3920,3920,3920,0
|
|
20240307,170100,161758405,3920,3920,3920,3920,0
|
|
20240307,170000,161758405,3920,3920,3920,3920,0
|
|
20240307,165900,161758405,3920,3920,3920,3920,0
|
|
20240307,165800,161758405,3920,3920,3920,3920,0
|
|
20240307,165700,161758405,3920,3920,3920,3920,0
|
|
20240307,165600,161758405,3920,3920,3920,3920,0
|
|
20240307,165500,161758405,3920,3920,3920,3920,0
|
|
20240307,165400,161758405,3920,3920,3920,3920,0
|
|
20240307,165300,161758405,3920,3920,3920,3920,903
|
|
20240307,165200,161758405,3920,3920,3920,3920,0
|
|
20240307,165100,161758405,3920,3920,3920,3920,0
|
|
20240307,165000,161758405,3920,3920,3920,3920,0
|
|
20240307,164900,161758405,3920,3920,3920,3920,0
|
|
20240307,164800,161758405,3920,3920,3920,3920,0
|
|
20240307,164700,161758405,3920,3920,3920,3920,0
|
|
20240307,164600,161758405,3920,3920,3920,3920,0
|
|
20240307,164500,161758405,3920,3920,3920,3920,0
|
|
20240307,164400,161758405,3920,3920,3920,3920,0
|
|
20240307,164300,161758405,3920,3920,3920,3920,0
|
|
20240307,164200,161758405,3920,3920,3920,3920,0
|
|
20240307,164100,161758405,3920,3920,3920,3920,0
|
|
20240307,164000,161758405,3920,3920,3920,3920,0
|
|
20240307,163900,161758405,3920,3920,3920,3920,0
|
|
20240307,163800,161758405,3920,3920,3920,3920,0
|
|
20240307,163700,161758405,3920,3920,3920,3920,0
|
|
20240307,163600,161758405,3920,3920,3920,3920,0
|
|
20240307,163500,161758405,3920,3920,3920,3920,0
|
|
20240307,163400,161758405,3920,3920,3920,3920,0
|
|
20240307,163300,161758405,3920,3920,3920,3920,0
|
|
20240307,163200,161758405,3920,3920,3920,3920,0
|
|
20240307,163100,161758405,3920,3920,3920,3920,0
|
|
20240307,163000,161758405,3920,3920,3920,3920,0
|
|
20240307,162900,161758405,3920,3920,3920,3920,0
|
|
20240307,162800,161758405,3920,3920,3920,3920,0
|
|
20240307,162700,161758405,3920,3920,3920,3920,0
|
|
20240307,162600,161758405,3920,3920,3920,3920,0
|
|
20240307,162500,161758405,3920,3920,3920,3920,0
|
|
20240307,162400,161758405,3920,3920,3920,3920,0
|
|
20240307,162300,161758405,3920,3920,3920,3920,903
|
|
20240307,162200,161758405,3920,3920,3920,3920,0
|
|
20240307,162100,161758405,3920,3920,3920,3920,0
|
|
20240307,162000,161758405,3920,3920,3920,3920,0
|
|
20240307,161900,161758405,3920,3920,3920,3920,0
|
|
20240307,161800,161758405,3920,3920,3920,3920,0
|
|
20240307,161700,161758405,3920,3920,3920,3920,0
|
|
20240307,161600,161758405,3920,3920,3920,3920,0
|
|
20240307,161500,161758405,3920,3920,3920,3920,0
|
|
20240307,161400,161758405,3920,3920,3920,3920,0
|
|
20240307,161300,161758405,3920,3920,3920,3920,0
|
|
20240307,161200,161758405,3920,3920,3920,3920,0
|
|
20240307,161100,161758405,3920,3920,3920,3920,0
|
|
20240307,161000,161758405,3920,3920,3920,3920,0
|
|
20240307,160900,161758405,3920,3920,3920,3920,0
|
|
20240307,160800,161758405,3920,3920,3920,3920,0
|
|
20240307,160700,161758405,3920,3920,3920,3920,0
|
|
20240307,160600,161758405,3920,3920,3920,3920,0
|
|
20240307,160500,161758405,3920,3920,3920,3920,0
|
|
20240307,160400,161758405,3920,3920,3920,3920,0
|
|
20240307,160300,161758405,3920,3920,3920,3920,0
|
|
20240307,160200,161758405,3920,3920,3920,3920,0
|
|
20240307,160100,161758405,3920,3920,3920,3920,0
|
|
20240307,160000,161758405,3920,3920,3920,3920,0
|
|
20240307,155900,161758405,3920,3920,3920,3920,0
|
|
20240307,155800,161758405,3920,3920,3920,3920,0
|
|
20240307,155700,161758405,3920,3920,3920,3920,0
|
|
20240307,155600,161758405,3920,3920,3920,3920,0
|
|
20240307,155500,161758405,3920,3920,3920,3920,0
|
|
20240307,155400,161758405,3920,3920,3920,3920,0
|
|
20240307,155300,161758405,3920,3920,3920,3920,903
|
|
20240307,155200,161758405,3920,3920,3920,3920,0
|
|
20240307,155100,161758405,3920,3920,3920,3920,0
|
|
20240307,155000,161758405,3920,3920,3920,3920,0
|
|
20240307,154900,161758405,3920,3920,3920,3920,0
|
|
20240307,154800,161758405,3920,3920,3920,3920,0
|
|
20240307,154700,161758405,3920,3920,3920,3920,0
|
|
20240307,154600,161758405,3920,3920,3920,3920,0
|
|
20240307,154500,161758405,3920,3920,3920,3920,0
|
|
20240307,154400,161758405,3920,3920,3920,3920,0
|
|
20240307,154300,161758405,3920,3920,3920,3920,0
|
|
20240307,154200,161758405,3920,3920,3920,3920,0
|
|
20240307,154100,161758405,3920,3920,3920,3920,0
|
|
20240307,154000,161758405,3920,3920,3920,3920,0
|
|
20240307,153900,161758405,3920,3920,3920,3920,0
|
|
20240307,153800,161758405,3920,3920,3920,3920,0
|
|
20240307,153700,161758405,3920,3920,3920,3920,0
|
|
20240307,153600,161758405,3920,3920,3920,3920,0
|
|
20240307,153500,161758405,3920,3920,3920,3920,0
|
|
20240307,153400,161758405,3920,3920,3920,3920,0
|
|
20240307,153300,161758405,3920,3920,3920,3920,0
|
|
20240307,153200,161758405,3920,3920,3920,3920,0
|
|
20240307,153100,161758405,3920,3920,3920,3920,0
|
|
20240307,153000,161758405,3920,3920,3920,3920,903
|
|
20240307,152900,158218645,3925,3925,3925,3925,0
|
|
20240307,152800,158218645,3925,3925,3925,3925,0
|
|
20240307,152700,158218645,3925,3925,3925,3925,0
|
|
20240307,152600,158218645,3925,3925,3925,3925,0
|
|
20240307,152500,158218645,3925,3925,3925,3925,0
|
|
20240307,152400,158218645,3925,3925,3925,3925,0
|
|
20240307,152300,158218645,3925,3925,3925,3925,0
|
|
20240307,152200,158218645,3925,3925,3925,3925,0
|
|
20240307,152100,158218645,3925,3925,3925,3925,0
|
|
20240307,152000,158218645,3925,3925,3925,3925,0
|
|
20240307,151900,158218645,3925,3925,3925,3925,0
|
|
20240307,151800,158218645,3925,3925,3925,3925,1
|
|
20240307,151700,158214720,3920,3920,3920,3920,0
|
|
20240307,151600,158214720,3920,3920,3920,3920,0
|
|
20240307,151500,158214720,3920,3920,3920,3920,0
|
|
20240307,151400,158214720,3920,3920,3920,3920,0
|
|
20240307,151300,158214720,3920,3920,3920,3920,0
|
|
20240307,151200,158214720,3920,3920,3920,3920,0
|
|
20240307,151100,158214720,3920,3920,3920,3920,0
|
|
20240307,151000,158214720,3920,3920,3920,3920,9
|
|
20240307,150900,158179440,3920,3920,3920,3920,0
|
|
20240307,150800,158179440,3920,3920,3920,3920,0
|
|
20240307,150700,158179440,3920,3920,3920,3920,0
|
|
20240307,150600,158179440,3920,3920,3920,3920,26
|
|
20240307,150500,158077520,3920,3920,3920,3920,0
|
|
20240307,150400,158077520,3920,3920,3920,3920,232
|
|
20240307,150300,157168080,3925,3925,3925,3925,0
|
|
20240307,150200,157168080,3925,3925,3925,3925,5
|
|
20240307,150100,157148455,3925,3925,3925,3925,9
|
|
20240307,150000,157113130,3930,3930,3930,3930,45
|
|
20240307,145900,156936280,3930,3930,3930,3930,0
|
|
20240307,145800,156936280,3930,3925,3930,3920,163
|
|
20240307,145700,156296975,3925,3925,3925,3925,90
|
|
20240307,145600,155943725,3925,3925,3925,3925,0
|
|
20240307,145500,155943725,3925,3925,3925,3925,0
|
|
20240307,145400,155943725,3925,3925,3925,3925,0
|
|
20240307,145300,155943725,3925,3925,3925,3925,0
|
|
20240307,145200,155943725,3925,3925,3925,3925,0
|
|
20240307,145100,155943725,3925,3925,3925,3925,0
|
|
20240307,145000,155943725,3925,3925,3925,3925,0
|
|
20240307,144900,155943725,3925,3925,3925,3925,0
|
|
20240307,144800,155943725,3925,3925,3925,3925,0
|
|
20240307,144700,155943725,3925,3925,3925,3925,0
|
|
20240307,144600,155943725,3925,3925,3925,3925,0
|
|
20240307,144500,155943725,3925,3925,3925,3925,0
|
|
20240307,144400,155943725,3925,3925,3925,3925,0
|
|
20240307,144300,155943725,3925,3925,3925,3925,49
|
|
20240307,144200,155751400,3930,3930,3930,3930,0
|
|
20240307,144100,155751400,3930,3930,3930,3930,0
|
|
20240307,144000,155751400,3930,3930,3930,3930,8
|
|
20240307,143900,155719960,3925,3935,3935,3925,27
|
|
20240307,143800,155613925,3920,3920,3920,3920,0
|
|
20240307,143700,155613925,3920,3920,3920,3920,0
|
|
20240307,143600,155613925,3920,3920,3920,3920,0
|
|
20240307,143500,155613925,3920,3920,3920,3920,0
|
|
20240307,143400,155613925,3920,3920,3920,3920,0
|
|
20240307,143300,155613925,3920,3920,3920,3920,0
|
|
20240307,143200,155613925,3920,3925,3925,3920,1220
|
|
20240307,143100,150828220,3925,3925,3925,3925,0
|
|
20240307,143000,150828220,3925,3925,3925,3925,0
|
|
20240307,142900,150828220,3925,3925,3925,3925,652
|
|
20240307,142800,148269120,3925,3920,3925,3920,641
|
|
20240307,142700,145756295,3925,3925,3925,3925,585
|
|
20240307,142600,143460170,3925,3925,3925,3925,0
|
|
20240307,142500,143460170,3925,3925,3925,3925,0
|
|
20240307,142400,143460170,3925,3925,3925,3925,100
|
|
20240307,142300,143067670,3930,3930,3930,3930,0
|
|
20240307,142200,143067670,3930,3930,3930,3930,28
|
|
20240307,142100,142957630,3930,3930,3930,3930,10
|
|
20240307,142000,142918330,3925,3925,3925,3925,0
|
|
20240307,141900,142918330,3925,3925,3925,3925,0
|
|
20240307,141800,142918330,3925,3930,3930,3925,105
|
|
20240307,141700,142505805,3940,3940,3940,3940,6
|
|
20240307,141600,142482165,3925,3925,3925,3925,0
|
|
20240307,141500,142482165,3925,3925,3925,3925,0
|
|
20240307,141400,142482165,3925,3925,3925,3925,0
|
|
20240307,141300,142482165,3925,3925,3925,3925,0
|
|
20240307,141200,142482165,3925,3930,3930,3925,264
|
|
20240307,141100,141445950,3940,3940,3940,3940,3
|
|
20240307,141000,141434130,3930,3930,3930,3930,10
|
|
20240307,140900,141394830,3930,3930,3930,3930,0
|
|
20240307,140800,141394830,3930,3930,3930,3930,0
|
|
20240307,140700,141394830,3930,3930,3930,3930,0
|
|
20240307,140600,141394830,3930,3930,3930,3930,0
|
|
20240307,140500,141394830,3930,3930,3930,3930,83
|
|
20240307,140400,141068640,3930,3930,3930,3930,8
|
|
20240307,140300,141037200,3930,3930,3930,3930,100
|
|
20240307,140200,140644200,3945,3945,3945,3945,0
|
|
20240307,140100,140644200,3945,3945,3945,3945,0
|
|
20240307,140000,140644200,3945,3945,3945,3945,0
|
|
20240307,135900,140644200,3945,3945,3945,3945,0
|
|
20240307,135800,140644200,3945,3930,3945,3930,121
|
|
20240307,135700,140168355,3930,3930,3930,3930,0
|
|
20240307,135600,140168355,3930,3930,3930,3930,4
|
|
20240307,135500,140152635,3930,3930,3930,3930,0
|
|
20240307,135400,140152635,3930,3945,3945,3930,113
|
|
20240307,135300,139708530,3935,3935,3935,3935,0
|
|
20240307,135200,139708530,3935,3935,3935,3935,35
|
|
20240307,135100,139570805,3940,3940,3940,3940,0
|
|
20240307,135000,139570805,3940,3940,3940,3940,0
|
|
20240307,134900,139570805,3940,3940,3940,3940,0
|
|
20240307,134800,139570805,3940,3940,3940,3940,1
|
|
20240307,134700,139566865,3930,3930,3930,3930,0
|
|
20240307,134600,139566865,3930,3930,3930,3930,1
|
|
20240307,134500,139562935,3930,3930,3930,3930,0
|
|
20240307,134400,139562935,3930,3940,3940,3930,1000
|
|
20240307,134300,135632895,3960,3960,3960,3960,0
|
|
20240307,134200,135632895,3960,3960,3960,3960,1
|
|
20240307,134100,135628935,3960,3960,3960,3960,0
|
|
20240307,134000,135628935,3960,3960,3960,3960,0
|
|
20240307,133900,135628935,3960,3960,3960,3960,0
|
|
20240307,133800,135628935,3960,3960,3960,3960,0
|
|
20240307,133700,135628935,3960,3955,3960,3955,500
|
|
20240307,133600,133650875,3955,3955,3955,3955,1
|
|
20240307,133500,133646920,3930,3930,3930,3930,0
|
|
20240307,133400,133646920,3930,3930,3930,3930,25
|
|
20240307,133300,133548670,3955,3955,3955,3955,0
|
|
20240307,133200,133548670,3955,3955,3955,3955,0
|
|
20240307,133100,133548670,3955,3935,3955,3935,274
|
|
20240307,133000,132470460,3930,3965,3965,3930,3002
|
|
20240307,132900,120655105,3970,3970,3970,3970,0
|
|
20240307,132800,120655105,3970,3970,3970,3970,0
|
|
20240307,132700,120655105,3970,3970,3970,3970,1
|
|
20240307,132600,120651135,3970,3970,3970,3970,1
|
|
20240307,132500,120647165,3945,3945,3945,3945,300
|
|
20240307,132400,119463665,3975,3975,3975,3975,1
|
|
20240307,132300,119459690,3975,3975,3975,3975,1
|
|
20240307,132200,119455715,3950,3950,3950,3950,245
|
|
20240307,132100,118487965,3955,3955,3955,3955,0
|
|
20240307,132000,118487965,3955,3955,3955,3955,260
|
|
20240307,131900,117459665,3975,3975,3975,3975,0
|
|
20240307,131800,117459665,3975,3975,3975,3975,1
|
|
20240307,131700,117455690,3975,3975,3975,3975,5
|
|
20240307,131600,117435815,3975,3975,3975,3975,0
|
|
20240307,131500,117435815,3975,3975,3975,3975,0
|
|
20240307,131400,117435815,3975,3975,3975,3975,0
|
|
20240307,131300,117435815,3975,3975,3975,3975,0
|
|
20240307,131200,117435815,3975,3975,3975,3975,1
|
|
20240307,131100,117431840,3970,3970,3970,3970,0
|
|
20240307,131000,117431840,3970,3970,3970,3970,0
|
|
20240307,130900,117431840,3970,3970,3970,3970,0
|
|
20240307,130800,117431840,3970,3970,3970,3970,25
|
|
20240307,130700,117332590,3975,3975,3975,3975,0
|
|
20240307,130600,117332590,3975,3975,3975,3975,1
|
|
20240307,130500,117328615,3970,3970,3970,3970,0
|
|
20240307,130400,117328615,3970,3970,3970,3970,0
|
|
20240307,130300,117328615,3970,3945,3970,3945,7
|
|
20240307,130200,117300975,3935,3975,3975,3935,1960
|
|
20240307,130100,109575955,3975,3975,3975,3975,100
|
|
20240307,130000,109178455,3975,3975,3975,3975,1
|
|
20240307,125900,109174480,3960,3960,3960,3960,70
|
|
20240307,125800,108897280,3975,3975,3975,3975,300
|
|
20240307,125700,107704780,3975,3975,3975,3975,0
|
|
20240307,125600,107704780,3975,3975,3975,3975,0
|
|
20240307,125500,107704780,3975,3975,3975,3975,0
|
|
20240307,125400,107704780,3975,3975,3975,3975,1
|
|
20240307,125300,107700805,3975,3975,3975,3975,0
|
|
20240307,125200,107700805,3975,3975,3975,3975,0
|
|
20240307,125100,107700805,3975,3975,3975,3975,0
|
|
20240307,125000,107700805,3975,3975,3975,3975,0
|
|
20240307,124900,107700805,3975,3975,3975,3975,0
|
|
20240307,124800,107700805,3975,3975,3975,3975,1
|
|
20240307,124700,107696830,3960,3960,3960,3960,0
|
|
20240307,124600,107696830,3960,3960,3960,3960,12
|
|
20240307,124500,107649310,3975,3975,3975,3975,0
|
|
20240307,124400,107649310,3975,3975,3975,3975,0
|
|
20240307,124300,107649310,3975,3975,3975,3975,0
|
|
20240307,124200,107649310,3975,3975,3975,3975,1
|
|
20240307,124100,107645335,3960,3960,3960,3960,0
|
|
20240307,124000,107645335,3960,3960,3960,3960,0
|
|
20240307,123900,107645335,3960,3960,3960,3960,152
|
|
20240307,123800,107043415,3955,3955,3955,3955,0
|
|
20240307,123700,107043415,3955,3955,3955,3955,0
|
|
20240307,123600,107043415,3955,3975,3975,3955,26
|
|
20240307,123500,106940565,3980,3980,3980,3980,0
|
|
20240307,123400,106940565,3980,3980,3980,3980,0
|
|
20240307,123300,106940565,3980,3980,3980,3980,0
|
|
20240307,123200,106940565,3980,3980,3980,3980,0
|
|
20240307,123100,106940565,3980,3980,3980,3980,0
|
|
20240307,123000,106940565,3980,3980,3980,3980,1
|
|
20240307,122900,106936585,3980,3980,3980,3980,0
|
|
20240307,122800,106936585,3980,3980,3980,3980,0
|
|
20240307,122700,106936585,3980,3980,3980,3980,0
|
|
20240307,122600,106936585,3980,3980,3980,3980,0
|
|
20240307,122500,106936585,3980,3980,3980,3980,0
|
|
20240307,122400,106936585,3980,3980,3980,3980,1
|
|
20240307,122300,106932605,3980,3980,3980,3980,0
|
|
20240307,122200,106932605,3980,3980,3980,3980,3
|
|
20240307,122100,106920665,3980,3980,3980,3980,0
|
|
20240307,122000,106920665,3980,3980,3980,3980,0
|
|
20240307,121900,106920665,3980,3980,3980,3980,0
|
|
20240307,121800,106920665,3980,3980,3980,3980,1
|
|
20240307,121700,106916685,3980,3980,3980,3980,0
|
|
20240307,121600,106916685,3980,3980,3980,3980,0
|
|
20240307,121500,106916685,3980,3980,3980,3980,0
|
|
20240307,121400,106916685,3980,3980,3980,3980,0
|
|
20240307,121300,106916685,3980,3980,3980,3980,0
|
|
20240307,121200,106916685,3980,3980,3980,3980,1
|
|
20240307,121100,106912705,3980,3980,3980,3980,0
|
|
20240307,121000,106912705,3980,3980,3980,3980,0
|
|
20240307,120900,106912705,3980,3980,3980,3980,0
|
|
20240307,120800,106912705,3980,3980,3980,3980,0
|
|
20240307,120700,106912705,3980,3980,3980,3980,0
|
|
20240307,120600,106912705,3980,3980,3980,3980,26
|
|
20240307,120500,106809225,3980,3980,3980,3980,0
|
|
20240307,120400,106809225,3980,3980,3980,3980,0
|
|
20240307,120300,106809225,3980,3980,3980,3980,0
|
|
20240307,120200,106809225,3980,3980,3980,3980,0
|
|
20240307,120100,106809225,3980,3980,3980,3980,0
|
|
20240307,120000,106809225,3980,3980,3980,3980,1
|
|
20240307,115900,106805245,3975,3975,3975,3975,0
|
|
20240307,115800,106805245,3975,3975,3975,3975,0
|
|
20240307,115700,106805245,3975,3975,3975,3975,0
|
|
20240307,115600,106805245,3975,3975,3975,3975,0
|
|
20240307,115500,106805245,3975,3960,3975,3960,3929
|
|
20240307,115400,91217795,3955,3955,3955,3955,545
|
|
20240307,115300,89062320,3950,3950,3950,3950,470
|
|
20240307,115200,87205820,3945,3945,3945,3945,0
|
|
20240307,115100,87205820,3945,3935,3945,3935,2293
|
|
20240307,115000,78182190,3920,3920,3920,3920,1
|
|
20240307,114900,78178270,3935,3935,3935,3935,0
|
|
20240307,114800,78178270,3935,3935,3935,3935,1
|
|
20240307,114700,78174335,3935,3935,3935,3935,0
|
|
20240307,114600,78174335,3935,3935,3935,3935,0
|
|
20240307,114500,78174335,3935,3935,3935,3935,0
|
|
20240307,114400,78174335,3935,3935,3935,3935,0
|
|
20240307,114300,78174335,3935,3935,3935,3935,0
|
|
20240307,114200,78174335,3935,3935,3935,3935,1
|
|
20240307,114100,78170400,3935,3935,3935,3935,0
|
|
20240307,114000,78170400,3935,3935,3935,3935,0
|
|
20240307,113900,78170400,3935,3935,3935,3935,0
|
|
20240307,113800,78170400,3935,3935,3935,3935,2
|
|
20240307,113700,78162530,3930,3930,3930,3930,2105
|
|
20240307,113600,69889880,3935,3935,3935,3935,1
|
|
20240307,113500,69885945,3935,3935,3935,3935,5
|
|
20240307,113400,69866270,3930,3930,3930,3930,17
|
|
20240307,113300,69799460,3935,3935,3935,3935,0
|
|
20240307,113200,69799460,3935,3935,3935,3935,0
|
|
20240307,113100,69799460,3935,3935,3935,3935,0
|
|
20240307,113000,69799460,3935,3935,3935,3935,1
|
|
20240307,112900,69795525,3930,3930,3930,3930,0
|
|
20240307,112800,69795525,3930,3930,3930,3930,0
|
|
20240307,112700,69795525,3930,3930,3930,3930,71
|
|
20240307,112600,69516495,3930,3930,3930,3930,0
|
|
20240307,112500,69516495,3930,3930,3930,3930,0
|
|
20240307,112400,69516495,3930,3935,3935,3930,41
|
|
20240307,112300,69355360,3935,3935,3935,3935,0
|
|
20240307,112200,69355360,3935,3935,3935,3935,2
|
|
20240307,112100,69347490,3935,3935,3935,3935,0
|
|
20240307,112000,69347490,3935,3935,3935,3935,0
|
|
20240307,111900,69347490,3935,3935,3935,3935,0
|
|
20240307,111800,69347490,3935,3935,3935,3935,1
|
|
20240307,111700,69343555,3935,3935,3935,3935,0
|
|
20240307,111600,69343555,3935,3935,3935,3935,0
|
|
20240307,111500,69343555,3935,3935,3935,3935,0
|
|
20240307,111400,69343555,3935,3935,3935,3935,0
|
|
20240307,111300,69343555,3935,3935,3935,3935,0
|
|
20240307,111200,69343555,3935,3935,3935,3935,1
|
|
20240307,111100,69339620,3930,3930,3930,3930,146
|
|
20240307,111000,68765840,3935,3935,3935,3935,0
|
|
20240307,110900,68765840,3935,3935,3935,3935,0
|
|
20240307,110800,68765840,3935,3935,3935,3935,0
|
|
20240307,110700,68765840,3935,3935,3935,3935,0
|
|
20240307,110600,68765840,3935,3935,3935,3935,0
|
|
20240307,110500,68765840,3935,3935,3935,3935,0
|
|
20240307,110400,68765840,3935,3935,3935,3935,380
|
|
20240307,110300,67270540,3935,3935,3935,3935,0
|
|
20240307,110200,67270540,3935,3935,3935,3935,1
|
|
20240307,110100,67266605,3935,3935,3935,3935,0
|
|
20240307,110000,67266605,3935,3935,3935,3935,0
|
|
20240307,105900,67266605,3935,3935,3935,3935,0
|
|
20240307,105800,67266605,3935,3935,3935,3935,100
|
|
20240307,105700,66873105,3935,3935,3935,3935,0
|
|
20240307,105600,66873105,3935,3935,3935,3935,0
|
|
20240307,105500,66873105,3935,3935,3935,3935,0
|
|
20240307,105400,66873105,3935,3935,3935,3935,0
|
|
20240307,105300,66873105,3935,3935,3935,3935,0
|
|
20240307,105200,66873105,3935,3935,3935,3935,1
|
|
20240307,105100,66869170,3935,3935,3935,3935,553
|
|
20240307,105000,64693115,3930,3930,3930,3930,0
|
|
20240307,104900,64693115,3930,3930,3930,3930,0
|
|
20240307,104800,64693115,3930,3930,3930,3930,0
|
|
20240307,104700,64693115,3930,3930,3930,3930,0
|
|
20240307,104600,64693115,3930,3930,3930,3930,0
|
|
20240307,104500,64693115,3930,3930,3930,3930,0
|
|
20240307,104400,64693115,3930,3930,3930,3930,10
|
|
20240307,104300,64653815,3930,3930,3930,3930,0
|
|
20240307,104200,64653815,3930,3930,3930,3930,502
|
|
20240307,104100,62680955,3935,3935,3935,3935,0
|
|
20240307,104000,62680955,3935,3935,3935,3935,0
|
|
20240307,103900,62680955,3935,3935,3935,3935,1636
|
|
20240307,103800,56243295,3935,3935,3935,3935,0
|
|
20240307,103700,56243295,3935,3935,3935,3935,0
|
|
20240307,103600,56243295,3935,3935,3935,3935,0
|
|
20240307,103500,56243295,3935,3935,3935,3935,0
|
|
20240307,103400,56243295,3935,3935,3935,3935,127
|
|
20240307,103300,55743550,3935,3935,3935,3935,50
|
|
20240307,103200,55546800,3935,3935,3935,3935,0
|
|
20240307,103100,55546800,3935,3935,3935,3935,0
|
|
20240307,103000,55546800,3935,3935,3935,3935,0
|
|
20240307,102900,55546800,3935,3935,3935,3935,0
|
|
20240307,102800,55546800,3935,3935,3935,3935,0
|
|
20240307,102700,55546800,3935,3935,3935,3935,0
|
|
20240307,102600,55546800,3935,3935,3935,3935,0
|
|
20240307,102500,55546800,3935,3935,3935,3935,0
|
|
20240307,102400,55546800,3935,3935,3935,3935,0
|
|
20240307,102300,55546800,3935,3930,3935,3930,341
|
|
20240307,102200,54206170,3940,3940,3940,3940,0
|
|
20240307,102100,54206170,3940,3940,3940,3940,0
|
|
20240307,102000,54206170,3940,3940,3940,3940,0
|
|
20240307,101900,54206170,3940,3940,3940,3940,0
|
|
20240307,101800,54206170,3940,3940,3940,3940,1100
|
|
20240307,101700,49872170,3940,3940,3940,3940,0
|
|
20240307,101600,49872170,3940,3940,3940,3940,0
|
|
20240307,101500,49872170,3940,3940,3940,3940,0
|
|
20240307,101400,49872170,3940,3940,3940,3940,100
|
|
20240307,101300,49478170,3945,3945,3945,3945,0
|
|
20240307,101200,49478170,3945,3945,3945,3945,0
|
|
20240307,101100,49478170,3945,3945,3945,3945,0
|
|
20240307,101000,49478170,3945,3945,3945,3945,99
|
|
20240307,100900,49087615,3945,3945,3945,3945,1
|
|
20240307,100800,49083670,3940,3940,3940,3940,0
|
|
20240307,100700,49083670,3940,3940,3940,3940,37
|
|
20240307,100600,48937890,3940,3940,3940,3940,0
|
|
20240307,100500,48937890,3940,3940,3940,3940,3
|
|
20240307,100400,48926070,3940,3940,3940,3940,2
|
|
20240307,100300,48918190,3940,3930,3940,3930,121
|
|
20240307,100200,48442600,3930,3930,3930,3930,35
|
|
20240307,100100,48305050,3930,3930,3930,3930,1938
|
|
20240307,100000,40688710,3940,3940,3940,3940,0
|
|
20240307,095900,40688710,3940,3940,3940,3940,0
|
|
20240307,095800,40688710,3940,3940,3940,3940,0
|
|
20240307,095700,40688710,3940,3940,3940,3940,35
|
|
20240307,095600,40550810,3940,3940,3940,3940,119
|
|
20240307,095500,40081950,3940,3940,3940,3940,6
|
|
20240307,095400,40058310,3930,3930,3930,3930,0
|
|
20240307,095300,40058310,3930,3930,3930,3930,0
|
|
20240307,095200,40058310,3930,3930,3930,3930,0
|
|
20240307,095100,40058310,3930,3930,3930,3930,0
|
|
20240307,095000,40058310,3930,3930,3930,3930,0
|
|
20240307,094900,40058310,3930,3935,3935,3930,706
|
|
20240307,094800,37282525,3935,3935,3935,3935,0
|
|
20240307,094700,37282525,3935,3935,3935,3935,0
|
|
20240307,094600,37282525,3935,3935,3935,3935,59
|
|
20240307,094500,37050360,3930,3930,3930,3930,1415
|
|
20240307,094400,31489410,3935,3930,3935,3930,103
|
|
20240307,094300,31084410,3930,3930,3930,3930,6
|
|
20240307,094200,31060830,3920,3920,3920,3920,0
|
|
20240307,094100,31060830,3920,3930,3930,3920,147
|
|
20240307,094000,30484520,3930,3930,3930,3930,6
|
|
20240307,093900,30460940,3930,3930,3930,3930,30
|
|
20240307,093800,30343040,3930,3930,3930,3930,7
|
|
20240307,093700,30315530,3920,3920,3920,3920,126
|
|
20240307,093600,29821610,3920,3920,3920,3920,19
|
|
20240307,093500,29747130,3920,3920,3920,3920,28
|
|
20240307,093400,29637370,3920,3920,3920,3920,0
|
|
20240307,093300,29637370,3920,3920,3920,3920,0
|
|
20240307,093200,29637370,3920,3920,3920,3920,0
|
|
20240307,093100,29637370,3920,3920,3920,3920,94
|
|
20240307,093000,29268890,3920,3920,3920,3920,41
|
|
20240307,092900,29108170,3920,3920,3920,3920,16
|
|
20240307,092800,29045450,3920,3920,3920,3920,0
|
|
20240307,092700,29045450,3920,3920,3920,3920,1
|
|
20240307,092600,29041530,3920,3920,3920,3920,334
|
|
20240307,092500,27732250,3920,3920,3920,3920,174
|
|
20240307,092400,27050170,3920,3900,3920,3900,571
|
|
20240307,092300,24823230,3920,3920,3920,3920,111
|
|
20240307,092200,24388110,3920,3900,3920,3900,725
|
|
20240307,092100,21560320,3915,3905,3915,3905,470
|
|
20240307,092000,19724900,3910,3915,3920,3910,406
|
|
20240307,091900,18137395,3915,3920,3920,3915,73
|
|
20240307,091800,17851570,3920,3920,3920,3920,0
|
|
20240307,091700,17851570,3920,3925,3925,3920,37
|
|
20240307,091600,17706400,3925,3935,3935,3915,1993
|
|
20240307,091500,9882145,3930,3930,3930,3930,0
|
|
20240307,091400,9882145,3930,3930,3930,3930,0
|
|
20240307,091300,9882145,3930,3930,3930,3930,156
|
|
20240307,091200,9269065,3930,3930,3930,3930,1
|
|
20240307,091100,9265135,3930,3930,3930,3930,0
|
|
20240307,091000,9265135,3930,3930,3930,3930,0
|
|
20240307,090900,9265135,3930,3930,3930,3930,1100
|
|
20240307,090800,4942135,3930,3930,3930,3930,0
|
|
20240307,090700,4942135,3930,3930,3930,3930,0
|
|
20240307,090600,4942135,3930,3930,3930,3930,0
|
|
20240307,090500,4942135,3930,3930,3930,3930,554
|
|
20240307,090400,2764915,3945,3945,3945,3945,1
|
|
20240307,090300,2760970,3945,3945,3945,3945,1
|
|
20240307,090200,2757025,3945,3935,3945,3935,170
|
|
20240307,090100,2088065,3935,3945,3945,3935,6
|
|
20240307,090000,2064405,3945,3945,3945,3935,158
|